ICICI Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2025	34.10	34.27	34.10	34.22	34.22	-0.06%	3,979,990
May 30, 2025	34.13	34.24	33.99	34.24	34.24	-0.15%	5,560,431
May 29, 2025	34.50	34.50	34.25	34.29	34.29	-0.17%	3,473,759
May 28, 2025	34.31	34.44	34.29	34.35	34.35	0.12%	4,280,248
May 27, 2025	34.01	34.36	34.01	34.31	34.31	-0.23%	6,664,216
May 23, 2025	33.89	34.49	33.85	34.39	34.39	1.81%	6,752,973
May 22, 2025	33.72	33.87	33.61	33.78	33.78	-0.09%	3,821,159
May 21, 2025	33.96	33.99	33.71	33.81	33.81	-0.56%	4,532,903
May 20, 2025	33.91	34.05	33.84	34.00	34.00	-0.87%	5,408,371
May 19, 2025	33.90	34.30	33.85	34.30	34.30	0.91%	3,235,375
May 16, 2025	33.89	34.03	33.76	33.99	33.99	-0.06%	3,735,463
May 15, 2025	33.75	34.12	33.72	34.01	34.01	1.95%	6,255,232
May 14, 2025	33.52	33.57	33.29	33.36	33.36	-0.48%	4,181,833
May 13, 2025	33.39	33.72	33.33	33.52	33.52	-0.18%	5,416,416
May 12, 2025	33.86	33.86	33.44	33.58	33.58	3.93%	12,566,931
May 9, 2025	32.53	32.65	32.20	32.31	32.31	-0.06%	5,439,331
May 8, 2025	33.37	33.42	32.14	32.33	32.33	-4.35%	11,632,816
May 7, 2025	33.95	34.11	33.78	33.80	33.80	-0.12%	4,157,702
May 6, 2025	33.90	34.10	33.84	33.84	33.84	-0.88%	3,105,365
May 5, 2025	34.19	34.33	34.05	34.14	34.14	-0.12%	3,114,808
May 2, 2025	33.92	34.24	33.92	34.18	34.18	1.97%	4,178,054
May 1, 2025	33.56	33.67	33.41	33.52	33.52	-0.12%	2,480,624
Apr 30, 2025	33.87	33.87	33.48	33.56	33.56	-0.65%	5,599,239
Apr 29, 2025	33.68	33.79	33.48	33.78	33.78	0.78%	4,637,133
Apr 28, 2025	33.72	33.90	33.46	33.52	33.52	0.99%	3,564,261
Apr 25, 2025	32.94	33.23	32.88	33.19	33.19	-0.06%	4,479,747
Apr 24, 2025	33.24	33.29	32.93	33.21	33.21	-0.18%	5,266,177
Apr 23, 2025	33.42	33.59	33.07	33.27	33.27	-2.38%	7,834,850
Apr 22, 2025	33.69	34.08	33.63	34.08	34.08	1.64%	8,889,482
Apr 21, 2025	33.47	34.14	33.29	33.53	33.53	0.93%	7,280,988
Apr 17, 2025	32.90	33.52	32.88	33.22	33.22	3.91%	7,598,607
Apr 16, 2025	31.98	32.14	31.73	31.97	31.97	0.35%	14,883,940
Apr 15, 2025	31.66	31.99	31.58	31.86	31.86	1.85%	5,807,461
Apr 14, 2025	31.56	31.63	31.24	31.28	31.28	-0.19%	7,272,968
Apr 11, 2025	30.68	31.51	30.53	31.34	31.34	1.75%	4,620,906
Apr 10, 2025	31.07	31.28	30.29	30.80	30.80	-1.44%	5,902,213
Apr 9, 2025	29.78	31.32	29.73	31.25	31.25	3.61%	7,622,285
Apr 8, 2025	30.86	31.02	29.94	30.16	30.16	-0.43%	7,161,156
Apr 7, 2025	29.73	30.71	29.63	30.29	30.29	-	8,398,643
Apr 4, 2025	30.80	30.92	30.12	30.29	30.29	-3.10%	6,941,119
Apr 3, 2025	31.05	31.48	31.01	31.26	31.26	-0.57%	4,266,528
Apr 2, 2025	31.18	31.44	31.14	31.44	31.44	1.00%	2,430,404
Apr 1, 2025	31.02	31.25	30.98	31.13	31.13	-1.24%	3,842,100
Mar 31, 2025	31.06	31.60	31.01	31.52	31.52	0.45%	3,200,466
Mar 28, 2025	31.60	31.74	31.30	31.38	31.38	0.22%	2,653,144
Mar 27, 2025	31.37	31.51	31.30	31.31	31.31	-0.29%	4,650,332
Mar 26, 2025	31.16	31.46	31.16	31.40	31.40	-0.35%	3,055,953
Mar 25, 2025	31.30	31.58	31.21	31.51	31.51	-0.51%	3,867,818
Mar 24, 2025	31.93	31.99	31.59	31.67	31.67	1.25%	7,527,857
Mar 21, 2025	31.14	31.45	31.10	31.28	31.28	2.09%	6,305,679